KissMeData/019490/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,190400,32740958,918,918,918,918,42
20240816,190300,32740958,918,918,918,918,0
20240816,190200,32740958,918,918,918,918,0
20240816,190100,32740958,918,918,918,918,0
20240816,190000,32740958,918,918,918,918,0
20240816,185900,32740958,918,918,918,918,0
20240816,185800,32740958,918,918,918,918,0
20240816,185700,32740958,918,918,918,918,0
20240816,185600,32740958,918,918,918,918,0
20240816,185500,32740958,918,918,918,918,0
20240816,185400,32740958,918,918,918,918,0
20240816,185300,32740958,918,918,918,918,0
20240816,185200,32740958,918,918,918,918,0
20240816,185100,32740958,918,918,918,918,0
20240816,185000,32740958,918,918,918,918,0
20240816,184900,32740958,918,918,918,918,0
20240816,184800,32740958,918,918,918,918,0
20240816,184700,32740958,918,918,918,918,0
20240816,184600,32740958,918,918,918,918,0
20240816,184500,32740958,918,918,918,918,0
20240816,184400,32740958,918,918,918,918,0
20240816,184300,32740958,918,918,918,918,0
20240816,184200,32740958,918,918,918,918,0
20240816,184100,32740958,918,918,918,918,0
20240816,184000,32740958,918,918,918,918,0
20240816,183900,32740958,918,918,918,918,0
20240816,183800,32740958,918,918,918,918,0
20240816,183700,32740958,918,918,918,918,0
20240816,183600,32740958,918,918,918,918,0
20240816,183500,32740958,918,918,918,918,0
20240816,183400,32740958,918,918,918,918,42
20240816,183300,32740958,918,918,918,918,0
20240816,183200,32740958,918,918,918,918,0
20240816,183100,32740958,918,918,918,918,0
20240816,183000,32740958,918,918,918,918,0
20240816,182900,32740958,918,918,918,918,0
20240816,182800,32740958,918,918,918,918,0
20240816,182700,32740958,918,918,918,918,0
20240816,182600,32740958,918,918,918,918,0
20240816,182500,32740958,918,918,918,918,0
20240816,182400,32740958,918,918,918,918,0
20240816,182300,32740958,918,918,918,918,0
20240816,182200,32740958,918,918,918,918,0
20240816,182100,32740958,918,918,918,918,0
20240816,182000,32740958,918,918,918,918,0
20240816,181900,32740958,918,918,918,918,0
20240816,181800,32740958,918,918,918,918,0
20240816,181700,32740958,918,918,918,918,0
20240816,181600,32740958,918,918,918,918,0
20240816,181500,32740958,918,918,918,918,0
20240816,181400,32740958,918,918,918,918,0
20240816,181300,32740958,918,918,918,918,0
20240816,181200,32740958,918,918,918,918,0
20240816,181100,32740958,918,918,918,918,0
20240816,181000,32740958,918,918,918,918,0
20240816,180900,32740958,918,918,918,918,0
20240816,180800,32740958,918,918,918,918,0
20240816,180700,32740958,918,918,918,918,0
20240816,180600,32740958,918,918,918,918,0
20240816,180500,32740958,918,918,918,918,0
20240816,180400,32740958,918,918,918,918,42
20240816,180300,32740958,918,918,918,918,0
20240816,180200,32740958,918,918,918,918,0
20240816,180100,32740958,918,918,918,918,0
20240816,180000,32740958,918,918,918,918,0
20240816,175900,32740958,918,918,918,918,0
20240816,175800,32740958,918,918,918,918,0
20240816,175700,32740958,918,918,918,918,0
20240816,175600,32740958,918,918,918,918,0
20240816,175500,32740958,918,918,918,918,0
20240816,175400,32740958,918,918,918,918,0
20240816,175300,32740958,918,918,918,918,0
20240816,175200,32740958,918,918,918,918,0
20240816,175100,32740958,918,918,918,918,0
20240816,175000,32740958,918,918,918,918,0
20240816,174900,32740958,918,918,918,918,0
20240816,174800,32740958,918,918,918,918,0
20240816,174700,32740958,918,918,918,918,0
20240816,174600,32740958,918,918,918,918,0
20240816,174500,32740958,918,918,918,918,0
20240816,174400,32740958,918,918,918,918,0
20240816,174300,32740958,918,918,918,918,0
20240816,174200,32740958,918,918,918,918,0
20240816,174100,32740958,918,918,918,918,0
20240816,174000,32740958,918,918,918,918,0
20240816,173900,32740958,918,918,918,918,0
20240816,173800,32740958,918,918,918,918,0
20240816,173700,32740958,918,918,918,918,0
20240816,173600,32740958,918,918,918,918,0
20240816,173500,32740958,918,918,918,918,0
20240816,173400,32740958,918,918,918,918,42
20240816,173300,32740958,918,918,918,918,0
20240816,173200,32740958,918,918,918,918,0
20240816,173100,32740958,918,918,918,918,0
20240816,173000,32740958,918,918,918,918,0
20240816,172900,32740958,918,918,918,918,0
20240816,172800,32740958,918,918,918,918,0
20240816,172700,32740958,918,918,918,918,0
20240816,172600,32740958,918,918,918,918,0
20240816,172500,32740958,918,918,918,918,0
20240816,172400,32740958,918,918,918,918,0
20240816,172300,32740958,918,918,918,918,0
20240816,172200,32740958,918,918,918,918,0
20240816,172100,32740958,918,918,918,918,0
20240816,172000,32740958,918,918,918,918,0
20240816,171900,32740958,918,918,918,918,0
20240816,171800,32740958,918,918,918,918,0
20240816,171700,32740958,918,918,918,918,0
20240816,171600,32740958,918,918,918,918,0
20240816,171500,32740958,918,918,918,918,0
20240816,171400,32740958,918,918,918,918,0
20240816,171300,32740958,918,918,918,918,0
20240816,171200,32740958,918,918,918,918,0
20240816,171100,32740958,918,918,918,918,0
20240816,171000,32740958,918,918,918,918,0
20240816,170900,32740958,918,918,918,918,0
20240816,170800,32740958,918,918,918,918,0
20240816,170700,32740958,918,918,918,918,0
20240816,170600,32740958,918,918,918,918,0
20240816,170500,32740958,918,918,918,918,0
20240816,170400,32740958,918,918,918,918,42
20240816,170300,32740958,918,918,918,918,0
20240816,170200,32740958,918,918,918,918,0
20240816,170100,32740958,918,918,918,918,0
20240816,170000,32740958,918,918,918,918,0
20240816,165900,32740958,918,918,918,918,0
20240816,165800,32740958,918,918,918,918,0
20240816,165700,32740958,918,918,918,918,0
20240816,165600,32740958,918,918,918,918,0
20240816,165500,32740958,918,918,918,918,0
20240816,165400,32740958,918,918,918,918,0
20240816,165300,32740958,918,918,918,918,0
20240816,165200,32740958,918,918,918,918,0
20240816,165100,32740958,918,918,918,918,0
20240816,165000,32740958,918,918,918,918,0
20240816,164900,32740958,918,918,918,918,0
20240816,164800,32740958,918,918,918,918,0
20240816,164700,32740958,918,918,918,918,0
20240816,164600,32740958,918,918,918,918,0
20240816,164500,32740958,918,918,918,918,0
20240816,164400,32740958,918,918,918,918,0
20240816,164300,32740958,918,918,918,918,0
20240816,164200,32740958,918,918,918,918,0
20240816,164100,32740958,918,918,918,918,0
20240816,164000,32740958,918,918,918,918,0
20240816,163900,32740958,918,918,918,918,0
20240816,163800,32740958,918,918,918,918,0
20240816,163700,32740958,918,918,918,918,0
20240816,163600,32740958,918,918,918,918,0
20240816,163500,32740958,918,918,918,918,0
20240816,163400,32740958,918,918,918,918,42
20240816,163300,32740958,918,918,918,918,0
20240816,163200,32740958,918,918,918,918,0
20240816,163100,32740958,918,918,918,918,0
20240816,163000,32740958,918,918,918,918,0
20240816,162900,32740958,918,918,918,918,0
20240816,162800,32740958,918,918,918,918,0
20240816,162700,32740958,918,918,918,918,0
20240816,162600,32740958,918,918,918,918,0
20240816,162500,32740958,918,918,918,918,0
20240816,162400,32740958,918,918,918,918,0
20240816,162300,32740958,918,918,918,918,0
20240816,162200,32740958,918,918,918,918,0
20240816,162100,32740958,918,918,918,918,0
20240816,162000,32740958,918,918,918,918,0
20240816,161900,32740958,918,918,918,918,0
20240816,161800,32740958,918,918,918,918,0
20240816,161700,32740958,918,918,918,918,0
20240816,161600,32740958,918,918,918,918,0
20240816,161500,32740958,918,918,918,918,0
20240816,161400,32740958,918,918,918,918,0
20240816,161300,32740958,918,918,918,918,0
20240816,161200,32740958,918,918,918,918,0
20240816,161100,32740958,918,918,918,918,0
20240816,161000,32740958,918,918,918,918,0
20240816,160900,32740958,918,918,918,918,0
20240816,160800,32740958,918,918,918,918,0
20240816,160700,32740958,918,918,918,918,0
20240816,160600,32740958,918,918,918,918,0
20240816,160500,32740958,918,918,918,918,0
20240816,160400,32740958,918,918,918,918,42
20240816,160300,32740958,918,918,918,918,0
20240816,160200,32740958,918,918,918,918,0
20240816,160100,32740958,918,918,918,918,0
20240816,160000,32740958,918,918,918,918,0
20240816,155900,32740958,918,918,918,918,0
20240816,155800,32740958,918,918,918,918,0
20240816,155700,32740958,918,918,918,918,0
20240816,155600,32740958,918,918,918,918,0
20240816,155500,32740958,918,918,918,918,0
20240816,155400,32740958,918,918,918,918,0
20240816,155300,32740958,918,918,918,918,0
20240816,155200,32740958,918,918,918,918,0
20240816,155100,32740958,918,918,918,918,0
20240816,155000,32740958,918,918,918,918,0
20240816,154900,32740958,918,918,918,918,0
20240816,154800,32740958,918,918,918,918,0
20240816,154700,32740958,918,918,918,918,0
20240816,154600,32740958,918,918,918,918,0
20240816,154500,32740958,918,918,918,918,0
20240816,154400,32740958,918,918,918,918,0
20240816,154300,32740958,918,918,918,918,0
20240816,154200,32740958,918,918,918,918,0
20240816,154100,32740958,918,918,918,918,0
20240816,154000,32740958,918,918,918,918,0
20240816,153900,32740958,918,918,918,918,0
20240816,153800,32740958,918,918,918,918,0
20240816,153700,32740958,918,918,918,918,0
20240816,153600,32740958,918,918,918,918,0
20240816,153500,32740958,918,918,918,918,0
20240816,153400,32740958,918,918,918,918,42
20240816,153300,32740958,918,918,918,918,0
20240816,153200,32740958,918,918,918,918,0
20240816,153100,32740958,918,918,918,918,0
20240816,153000,32740958,918,918,918,918,42
20240816,152900,32702402,918,918,918,918,0
20240816,152800,32702402,918,918,918,918,0
20240816,152700,32702402,918,918,918,918,0
20240816,152600,32702402,918,918,918,918,0
20240816,152500,32702402,918,918,918,918,0
20240816,152400,32702402,918,918,918,918,0
20240816,152300,32702402,918,918,918,918,0
20240816,152200,32702402,918,918,918,918,0
20240816,152100,32702402,918,918,918,918,0
20240816,152000,32702402,918,918,918,918,0
20240816,151900,32702402,918,918,918,918,0
20240816,151800,32702402,918,918,918,918,0
20240816,151700,32702402,918,918,918,918,0
20240816,151600,32702402,918,924,924,918,4700
20240816,151500,28371188,924,924,924,924,0
20240816,151400,28371188,924,924,924,924,0
20240816,151300,28371188,924,924,924,924,0
20240816,151200,28371188,924,924,924,924,0
20240816,151100,28371188,924,924,924,924,0
20240816,151000,28371188,924,924,924,924,0
20240816,150900,28371188,924,924,924,924,0
20240816,150800,28371188,924,924,924,924,0
20240816,150700,28371188,924,924,924,924,532
20240816,150600,27879620,924,924,924,924,0
20240816,150500,27879620,924,924,924,924,0
20240816,150400,27879620,924,923,924,923,154
20240816,150300,27737477,918,918,918,918,0
20240816,150200,27737477,918,923,924,918,2270
20240816,150100,25651662,924,923,924,923,844
20240816,150000,24872566,923,923,923,923,0
20240816,145900,24872566,923,923,923,923,0
20240816,145800,24872566,923,923,923,923,0
20240816,145700,24872566,923,923,923,923,0
20240816,145600,24872566,923,923,923,923,0
20240816,145500,24872566,923,923,923,923,0
20240816,145400,24872566,923,923,923,923,0
20240816,145300,24872566,923,923,923,923,0
20240816,145200,24872566,923,923,923,923,2
20240816,145100,24870720,920,920,920,920,0
20240816,145000,24870720,920,920,920,920,50
20240816,144900,24824720,920,920,920,920,3000
20240816,144800,22064720,921,921,921,921,50
20240816,144700,22018670,921,921,921,921,0
20240816,144600,22018670,921,921,921,921,0
20240816,144500,22018670,921,921,921,921,0
20240816,144400,22018670,921,921,921,921,0
20240816,144300,22018670,921,921,921,921,0
20240816,144200,22018670,921,921,921,921,0
20240816,144100,22018670,921,921,921,921,30
20240816,144000,21991040,926,926,926,926,0
20240816,143900,21991040,926,926,926,926,0
20240816,143800,21991040,926,926,926,926,0
20240816,143700,21991040,926,926,926,926,0
20240816,143600,21991040,926,926,926,926,0
20240816,143500,21991040,926,926,926,926,0
20240816,143400,21991040,926,925,926,925,110
20240816,143300,21889208,920,923,923,920,1008
20240816,143200,20960578,926,926,926,926,0
20240816,143100,20960578,926,926,926,926,0
20240816,143000,20960578,926,926,926,926,0
20240816,142900,20960578,926,926,926,926,0
20240816,142800,20960578,926,926,926,926,0
20240816,142700,20960578,926,926,926,926,0
20240816,142600,20960578,926,926,926,926,0
20240816,142500,20960578,926,926,926,926,0
20240816,142400,20960578,926,926,926,926,0
20240816,142300,20960578,926,926,926,926,0
20240816,142200,20960578,926,926,926,926,0
20240816,142100,20960578,926,926,926,923,140
20240816,142000,20831319,924,924,924,924,0
20240816,141900,20831319,924,924,924,924,1
20240816,141800,20830395,927,927,927,927,0
20240816,141700,20830395,927,927,927,927,8
20240816,141600,20822979,927,927,927,927,0
20240816,141500,20822979,927,927,927,927,0
20240816,141400,20822979,927,927,927,927,0
20240816,141300,20822979,927,927,927,927,11
20240816,141200,20812782,929,929,929,929,0
20240816,141100,20812782,929,929,929,929,0
20240816,141000,20812782,929,929,929,929,0
20240816,140900,20812782,929,929,929,929,0
20240816,140800,20812782,929,929,929,929,0
20240816,140700,20812782,929,929,929,929,0
20240816,140600,20812782,929,929,929,929,0
20240816,140500,20812782,929,929,929,929,0
20240816,140400,20812782,929,929,929,929,0
20240816,140300,20812782,929,929,929,929,0
20240816,140200,20812782,929,929,929,929,0
20240816,140100,20812782,929,929,929,929,0
20240816,140000,20812782,929,929,929,929,0
20240816,135900,20812782,929,929,929,929,0
20240816,135800,20812782,929,929,929,929,0
20240816,135700,20812782,929,929,929,929,0
20240816,135600,20812782,929,929,929,929,0
20240816,135500,20812782,929,929,929,929,0
20240816,135400,20812782,929,929,929,929,0
20240816,135300,20812782,929,929,929,929,0
20240816,135200,20812782,929,929,929,929,0
20240816,135100,20812782,929,929,929,929,0
20240816,135000,20812782,929,929,929,929,0
20240816,134900,20812782,929,929,929,929,0
20240816,134800,20812782,929,929,929,929,0
20240816,134700,20812782,929,929,929,929,0
20240816,134600,20812782,929,929,929,929,0
20240816,134500,20812782,929,929,929,929,0
20240816,134400,20812782,929,929,929,929,0
20240816,134300,20812782,929,929,929,929,0
20240816,134200,20812782,929,929,929,929,0
20240816,134100,20812782,929,929,929,929,0
20240816,134000,20812782,929,929,929,929,0
20240816,133900,20812782,929,929,929,929,0
20240816,133800,20812782,929,929,929,929,0
20240816,133700,20812782,929,929,929,929,0
20240816,133600,20812782,929,929,929,929,0
20240816,133500,20812782,929,929,929,929,0
20240816,133400,20812782,929,929,929,929,1
20240816,133300,20811853,929,928,929,928,135
20240816,133200,20686519,929,929,929,929,0
20240816,133100,20686519,929,929,929,929,0
20240816,133000,20686519,929,929,929,929,0
20240816,132900,20686519,929,929,929,929,0
20240816,132800,20686519,929,929,929,929,0
20240816,132700,20686519,929,929,929,929,0
20240816,132600,20686519,929,929,929,929,0
20240816,132500,20686519,929,929,929,929,0
20240816,132400,20686519,929,929,929,929,0
20240816,132300,20686519,929,929,929,929,0
20240816,132200,20686519,929,929,929,929,0
20240816,132100,20686519,929,929,929,929,0
20240816,132000,20686519,929,929,929,929,0
20240816,131900,20686519,929,929,929,929,0
20240816,131800,20686519,929,929,929,929,0
20240816,131700,20686519,929,929,929,929,0
20240816,131600,20686519,929,929,929,929,0
20240816,131500,20686519,929,929,929,929,109
20240816,131400,20585258,930,930,930,930,0
20240816,131300,20585258,930,930,930,930,0
20240816,131200,20585258,930,930,930,930,0
20240816,131100,20585258,930,930,930,930,0
20240816,131000,20585258,930,930,930,930,0
20240816,130900,20585258,930,930,930,930,0
20240816,130800,20585258,930,930,930,930,0
20240816,130700,20585258,930,930,930,930,0
20240816,130600,20585258,930,930,930,930,0
20240816,130500,20585258,930,930,930,930,0
20240816,130400,20585258,930,930,930,930,0
20240816,130300,20585258,930,930,930,930,0
20240816,130200,20585258,930,930,930,930,0
20240816,130100,20585258,930,930,930,930,0
20240816,130000,20585258,930,930,930,930,0
20240816,125900,20585258,930,930,930,930,0
20240816,125800,20585258,930,930,930,930,0
20240816,125700,20585258,930,930,930,930,0
20240816,125600,20585258,930,930,930,930,0
20240816,125500,20585258,930,930,930,930,0
20240816,125400,20585258,930,930,930,930,0
20240816,125300,20585258,930,930,930,930,0
20240816,125200,20585258,930,930,930,930,0
20240816,125100,20585258,930,929,930,929,101
20240816,125000,20491419,930,930,930,930,0
20240816,124900,20491419,930,930,930,930,0
20240816,124800,20491419,930,930,930,930,0
20240816,124700,20491419,930,930,930,930,33
20240816,124600,20460729,930,930,930,930,0
20240816,124500,20460729,930,930,930,930,0
20240816,124400,20460729,930,930,930,930,0
20240816,124300,20460729,930,930,930,930,0
20240816,124200,20460729,930,930,930,930,0
20240816,124100,20460729,930,930,930,930,0
20240816,124000,20460729,930,930,930,930,0
20240816,123900,20460729,930,926,930,926,598
20240816,123800,19906808,930,930,930,930,0
20240816,123700,19906808,930,930,930,930,0
20240816,123600,19906808,930,930,930,930,0
20240816,123500,19906808,930,930,930,930,0
20240816,123400,19906808,930,930,930,930,0
20240816,123300,19906808,930,930,930,930,0
20240816,123200,19906808,930,930,930,930,0
20240816,123100,19906808,930,930,930,930,0
20240816,123000,19906808,930,930,930,930,0
20240816,122900,19906808,930,930,930,930,0
20240816,122800,19906808,930,930,930,930,0
20240816,122700,19906808,930,930,930,930,0
20240816,122600,19906808,930,930,930,930,0
20240816,122500,19906808,930,930,930,930,0
20240816,122400,19906808,930,930,930,930,0
20240816,122300,19906808,930,930,930,930,0
20240816,122200,19906808,930,930,930,930,0
20240816,122100,19906808,930,930,930,930,189
20240816,122000,19731038,929,928,929,928,110
20240816,121900,19628923,922,922,922,922,182
20240816,121800,19461119,920,934,934,920,4450
20240816,121700,15344647,934,934,934,934,0
20240816,121600,15344647,934,934,934,934,0
20240816,121500,15344647,934,934,934,934,0
20240816,121400,15344647,934,934,934,934,0
20240816,121300,15344647,934,935,935,934,193
20240816,121200,15164372,935,935,935,935,96
20240816,121100,15074612,940,940,940,940,0
20240816,121000,15074612,940,940,940,940,0
20240816,120900,15074612,940,940,940,940,0
20240816,120800,15074612,940,940,940,940,0
20240816,120700,15074612,940,940,940,940,0
20240816,120600,15074612,940,940,940,940,0
20240816,120500,15074612,940,940,940,940,0
20240816,120400,15074612,940,940,940,940,0
20240816,120300,15074612,940,940,940,940,0
20240816,120200,15074612,940,940,940,940,0
20240816,120100,15074612,940,940,940,940,0
20240816,120000,15074612,940,940,940,940,0
20240816,115900,15074612,940,940,940,940,0
20240816,115800,15074612,940,940,940,940,0
20240816,115700,15074612,940,940,940,940,0
20240816,115600,15074612,940,940,940,940,0
20240816,115500,15074612,940,940,940,940,0
20240816,115400,15074612,940,940,940,940,0
20240816,115300,15074612,940,940,940,940,0
20240816,115200,15074612,940,940,940,940,0
20240816,115100,15074612,940,940,940,940,0
20240816,115000,15074612,940,940,940,940,0
20240816,114900,15074612,940,940,940,940,0
20240816,114800,15074612,940,940,940,940,0
20240816,114700,15074612,940,940,940,940,0
20240816,114600,15074612,940,940,940,940,0
20240816,114500,15074612,940,940,940,940,110
20240816,114400,14971212,941,941,941,941,0
20240816,114300,14971212,941,941,941,941,0
20240816,114200,14971212,941,941,941,941,0
20240816,114100,14971212,941,941,941,941,0
20240816,114000,14971212,941,941,941,941,0
20240816,113900,14971212,941,941,941,941,0
20240816,113800,14971212,941,941,941,941,0
20240816,113700,14971212,941,941,941,941,0
20240816,113600,14971212,941,941,941,941,0
20240816,113500,14971212,941,940,941,940,8
20240816,113400,14963685,941,941,941,941,0
20240816,113300,14963685,941,941,941,941,0
20240816,113200,14963685,941,941,941,941,0
20240816,113100,14963685,941,941,941,941,0
20240816,113000,14963685,941,941,941,941,0
20240816,112900,14963685,941,941,941,941,0
20240816,112800,14963685,941,941,941,941,0
20240816,112700,14963685,941,941,941,941,0
20240816,112600,14963685,941,941,941,941,1
20240816,112500,14962744,935,935,935,935,0
20240816,112400,14962744,935,935,935,935,0
20240816,112300,14962744,935,935,935,935,2
20240816,112200,14960874,941,941,941,941,0
20240816,112100,14960874,941,941,941,941,0
20240816,112000,14960874,941,941,941,941,0
20240816,111900,14960874,941,941,941,941,0
20240816,111800,14960874,941,941,941,941,0
20240816,111700,14960874,941,941,941,941,0
20240816,111600,14960874,941,941,941,941,0
20240816,111500,14960874,941,941,941,941,0
20240816,111400,14960874,941,941,941,941,0
20240816,111300,14960874,941,941,941,941,0
20240816,111200,14960874,941,941,941,941,0
20240816,111100,14960874,941,941,941,941,0
20240816,111000,14960874,941,941,941,941,0
20240816,110900,14960874,941,941,941,941,0
20240816,110800,14960874,941,941,941,941,1
20240816,110700,14959933,935,935,935,935,0
20240816,110600,14959933,935,935,935,935,0
20240816,110500,14959933,935,935,935,935,0
20240816,110400,14959933,935,935,935,935,0
20240816,110300,14959933,935,935,935,935,32
20240816,110200,14930013,942,942,942,942,0
20240816,110100,14930013,942,942,942,942,0
20240816,110000,14930013,942,942,942,942,0
20240816,105900,14930013,942,942,942,942,0
20240816,105800,14930013,942,942,942,942,0
20240816,105700,14930013,942,942,942,942,0
20240816,105600,14930013,942,942,942,942,0
20240816,105500,14930013,942,942,942,942,0
20240816,105400,14930013,942,942,942,942,1
20240816,105300,14929071,935,935,935,935,0
20240816,105200,14929071,935,935,935,935,0
20240816,105100,14929071,935,935,935,935,0
20240816,105000,14929071,935,935,935,935,0
20240816,104900,14929071,935,935,935,935,0
20240816,104800,14929071,935,935,935,935,0
20240816,104700,14929071,935,935,935,935,2
20240816,104600,14927201,935,935,935,935,0
20240816,104500,14927201,935,935,935,935,0
20240816,104400,14927201,935,935,935,935,0
20240816,104300,14927201,935,935,935,935,238
20240816,104200,14704671,935,935,935,935,0
20240816,104100,14704671,935,935,935,935,0
20240816,104000,14704671,935,935,935,935,0
20240816,103900,14704671,935,935,935,935,0
20240816,103800,14704671,935,935,935,935,0
20240816,103700,14704671,935,935,935,935,0
20240816,103600,14704671,935,935,935,935,0
20240816,103500,14704671,935,935,935,935,0
20240816,103400,14704671,935,935,935,935,0
20240816,103300,14704671,935,935,935,935,0
20240816,103200,14704671,935,935,935,935,1
20240816,103100,14703736,935,936,936,935,110
20240816,103000,14600869,936,936,936,936,0
20240816,102900,14600869,936,936,936,936,0
20240816,102800,14600869,936,937,937,936,165
20240816,102700,14446317,937,937,937,937,0
20240816,102600,14446317,937,937,937,937,6
20240816,102500,14440695,937,937,937,937,0
20240816,102400,14440695,937,937,937,937,2
20240816,102300,14438821,942,942,942,942,1
20240816,102200,14437879,951,951,951,951,0
20240816,102100,14437879,951,951,951,951,0
20240816,102000,14437879,951,951,951,951,0
20240816,101900,14437879,951,951,951,951,0
20240816,101800,14437879,951,951,951,951,1000
20240816,101700,13486879,951,951,951,951,1
20240816,101600,13485928,952,952,952,952,10
20240816,101500,13476408,942,942,942,942,0
20240816,101400,13476408,942,942,942,942,0
20240816,101300,13476408,942,942,942,942,0
20240816,101200,13476408,942,942,942,942,200
20240816,101100,13288008,942,942,942,942,100
20240816,101000,13193808,960,960,960,960,0
20240816,100900,13193808,960,960,960,960,0
20240816,100800,13193808,960,960,960,960,0
20240816,100700,13193808,960,960,960,960,0
20240816,100600,13193808,960,960,960,960,0
20240816,100500,13193808,960,960,960,960,0
20240816,100400,13193808,960,960,960,960,100
20240816,100300,13097808,960,960,960,960,958
20240816,100200,12178128,960,949,960,949,2160
20240816,100100,10121666,952,952,952,952,0
20240816,100000,10121666,952,950,952,950,281
20240816,095900,9854420,951,951,951,951,0
20240816,095800,9854420,951,951,951,951,0
20240816,095700,9854420,951,951,951,951,168
20240816,095600,9694652,951,951,951,951,0
20240816,095500,9694652,951,951,951,951,0
20240816,095400,9694652,951,951,951,951,0
20240816,095300,9694652,951,951,951,951,0
20240816,095200,9694652,951,933,951,933,3648
20240816,095100,6286828,933,933,933,933,0
20240816,095000,6286828,933,933,933,933,0
20240816,094900,6286828,933,933,933,933,0
20240816,094800,6286828,933,933,933,933,0
20240816,094700,6286828,933,933,933,933,0
20240816,094600,6286828,933,933,933,933,0
20240816,094500,6286828,933,933,933,933,1
20240816,094400,6285895,933,933,933,933,0
20240816,094300,6285895,933,933,933,933,0
20240816,094200,6285895,933,933,933,933,0
20240816,094100,6285895,933,933,933,933,1
20240816,094000,6284962,934,933,934,933,385
20240816,093900,5925741,933,933,933,933,795
20240816,093800,5184006,933,933,933,933,0
20240816,093700,5184006,933,933,933,933,0
20240816,093600,5184006,933,933,933,933,1
20240816,093500,5183073,933,933,933,933,0
20240816,093400,5183073,933,933,933,933,1
20240816,093300,5182140,921,921,921,921,0
20240816,093200,5182140,921,921,921,921,0
20240816,093100,5182140,921,921,921,921,0
20240816,093000,5182140,921,921,921,921,0
20240816,092900,5182140,921,921,921,921,0
20240816,092800,5182140,921,921,921,921,0
20240816,092700,5182140,921,926,926,921,964
20240816,092600,4292160,934,934,934,934,25
20240816,092500,4268810,934,934,934,934,0
20240816,092400,4268810,934,934,934,934,0
20240816,092300,4268810,934,934,934,934,1
20240816,092200,4267876,930,930,930,930,0
20240816,092100,4267876,930,930,930,930,210
20240816,092000,4072576,934,934,934,934,0
20240816,091900,4072576,934,934,934,934,0
20240816,091800,4072576,934,934,934,934,0
20240816,091700,4072576,934,933,934,933,100
20240816,091600,3979259,933,933,933,933,1
20240816,091500,3978326,930,931,933,930,638
20240816,091400,3384310,931,931,931,931,0
20240816,091300,3384310,931,931,931,931,0
20240816,091200,3384310,931,923,931,923,2
20240816,091100,3382456,931,931,931,931,0
20240816,091000,3382456,931,931,931,931,0
20240816,090900,3382456,931,931,931,931,0
20240816,090800,3382456,931,928,931,928,5
20240816,090700,3377804,931,931,931,931,0
20240816,090600,3377804,931,931,931,931,0
20240816,090500,3377804,931,931,931,931,1
20240816,090400,3376873,918,918,918,918,1
20240816,090300,3375955,918,918,918,918,0
20240816,090200,3375955,918,919,919,918,1012
20240816,090100,2446937,920,921,921,920,1562
20240816,090000,1009797,933,933,933,932,1083